Mercados españoles abiertos en 2 hrs 30 min

Citrix Systems, Inc. (CTXS)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
106,34+5,22 (+5,16%)
Al cierre: 04:00PM EST
104,61 -1,73 (-1,63%)
Después del cierre: 07:56PM EST
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 ene 202299,40106,6798,01106,34106,342.644.700
21 ene 2022103,62104,04100,57101,12101,121.979.600
20 ene 2022104,40105,25102,29102,42102,421.166.000
19 ene 2022100,25105,35100,01104,70104,702.805.300
18 ene 2022102,60102,6099,26101,00101,004.204.600
14 ene 202294,5396,2694,4595,8095,801.984.800
13 ene 202296,6697,8394,3094,8294,821.640.600
12 ene 202297,6898,4796,0496,8296,82818.100
11 ene 202296,9198,3596,5198,1398,131.559.000
10 ene 202295,3397,2494,1497,2297,221.179.100
07 ene 202293,8896,4593,2695,7295,721.598.500
06 ene 202296,7797,7794,3094,3094,301.714.800
05 ene 202298,8599,6997,2097,2297,22946.800
04 ene 202298,0899,8797,1299,3799,371.410.200
03 ene 202294,6098,5294,3298,2698,261.582.900
31 dic 202195,4296,0194,5294,5994,59444.700
30 dic 202196,8097,6895,5795,7395,73769.000
29 dic 202195,8397,5095,4796,9696,961.703.800
28 dic 202195,3496,2494,9296,1096,10849.800
27 dic 202197,4898,0094,8695,1595,151.749.500
23 dic 202194,4799,2393,1397,8897,881.621.100
22 dic 202194,2294,7092,8994,3294,322.212.000
21 dic 202190,0096,7089,7095,0595,054.897.600
20 dic 202182,3483,8881,8883,6583,651.728.700
17 dic 202183,5986,1883,0983,5283,524.604.600
16 dic 202182,3785,1582,3784,7284,722.505.400
15 dic 202183,2784,0781,0683,7383,731.324.700
14 dic 202182,7783,5281,6683,1483,142.148.700
13 dic 202181,9984,4881,9984,0384,031.271.100
10 dic 202181,9482,6381,1781,5181,511.800.000
09 dic 202182,8883,0781,2681,6381,63935.400
08 dic 202180,8982,7580,7582,7182,712.003.200
07 dic 202180,9082,4780,5880,8680,862.278.800
06 dic 202178,5780,6378,0780,1780,171.994.500
06 dic 20210.37 Dividendo
03 dic 202180,1280,1278,7379,2578,881.294.100
02 dic 202179,0280,5378,3680,1079,731.152.600
01 dic 202180,6781,5178,7278,7278,351.550.000
30 nov 202182,0683,1480,1880,4380,053.052.800
29 nov 202183,5783,6180,4882,3781,992.420.500
26 nov 202184,7685,2882,7182,9082,511.806.500
24 nov 202184,3485,0783,5984,7484,341.367.200
23 nov 202185,5485,6683,4684,0183,621.701.200
22 nov 202185,1086,2684,9085,4285,021.296.700
19 nov 202185,4286,6383,8385,1084,701.455.700
18 nov 202186,7187,9783,6184,7384,332.620.700
17 nov 202188,2189,0386,8786,9386,521.563.800
16 nov 202187,5188,9087,3788,4087,991.897.400
15 nov 202189,4289,4285,2087,1686,752.665.000
12 nov 202187,4489,9987,4489,6889,262.319.700
11 nov 202189,1189,4087,2387,3686,95918.100
10 nov 202190,1690,5188,3689,0488,621.277.000
09 nov 202191,9992,1790,0190,3589,931.675.800
08 nov 202190,5391,8989,5891,5191,081.852.300
05 nov 202191,6793,1689,0789,2088,783.087.200
04 nov 202192,2099,3291,6595,1094,661.835.200
03 nov 202195,2695,7893,7694,2093,761.826.000
02 nov 202194,9795,9993,3495,5995,141.144.100
01 nov 202194,5495,2693,8294,7694,321.097.000
29 oct 202194,8596,5794,5794,7394,29887.800
28 oct 202194,9495,8094,7795,1594,71964.600
27 oct 202196,9397,5394,9494,9894,54693.100
26 oct 202198,9298,9296,4296,6096,151.295.600
25 oct 2021100,00100,1898,2998,5898,12747.400
22 oct 2021100,23101,2699,4699,8999,42918.800
21 oct 202199,67100,8798,91100,2099,731.211.600
20 oct 202199,92100,7999,0699,2898,821.154.100
19 oct 2021100,38101,0998,97100,3299,851.389.800
18 oct 202197,53100,6596,82100,52100,051.507.300
15 oct 202196,0298,9195,8997,5897,121.738.200
14 oct 202194,9996,1694,4695,7195,262.149.700
13 oct 202190,8294,8890,5694,1693,721.945.300
12 oct 202192,2093,3590,6990,9590,532.748.600
11 oct 202198,3098,5594,4094,6894,241.927.300
08 oct 2021103,28104,0097,8398,3297,862.541.900
07 oct 2021103,64106,39103,50104,21103,722.207.700
06 oct 2021105,42106,00104,61105,96105,47987.900
05 oct 2021105,59107,19105,41106,47105,97623.100
04 oct 2021108,04108,50105,95106,19105,691.089.400
01 oct 2021107,96108,84106,95108,43107,921.148.400
30 sept 2021108,30108,60106,87107,37106,87967.200
29 sept 2021107,07109,00106,81108,15107,65822.900
28 sept 2021108,68109,16106,86107,00106,501.835.500
27 sept 2021109,76109,92108,77108,97108,461.229.300
24 sept 2021111,00111,88109,98110,19109,68777.400
23 sept 2021109,31111,50109,06111,16110,64750.300
22 sept 2021108,57109,43108,22109,04108,531.875.800
21 sept 2021110,97111,33108,21108,69108,181.713.900
20 sept 2021109,86111,37109,48110,30109,791.446.200
17 sept 2021111,45112,59111,07111,57111,053.027.800
16 sept 2021112,31112,82109,15110,95110,431.996.500
15 sept 2021113,00115,00111,21112,47111,943.736.900
14 sept 2021108,67110,00107,84109,58109,071.461.300
13 sept 2021107,83110,99107,58108,82108,311.421.200
10 sept 2021108,77109,17106,34107,57107,071.745.700
09 sept 2021106,49108,71106,35108,30107,791.784.400
09 sept 20210.37 Dividendo
08 sept 2021111,26112,30106,38106,59105,724.004.100
07 sept 2021102,69103,65102,47103,50102,662.110.200
03 sept 2021103,96104,50102,59102,75101,921.241.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...